Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegean Marine Petroleum Network (NY: ANW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.713 9.546 8.445 9.306 1,213,798 +0.49(+5.54%)
May 30, 2013 8.310 8.847 8.310 8.818 662,485 +0.51(+6.11%)
May 29, 2013 8.196 8.473 8.090 8.310 425,881 -0.09(-1.03%)
May 28, 2013 7.947 8.520 7.832 8.397 776,371 +0.50(+6.30%)
May 24, 2013 7.813 7.908 7.669 7.899 302,164 +0.06(+0.73%)
May 23, 2013 7.401 7.851 7.162 7.841 511,275 +0.26(+3.40%)
May 22, 2013 7.698 7.908 7.507 7.583 481,605 -0.15(-1.98%)
May 21, 2013 7.860 7.937 7.650 7.736 336,669 -0.20(-2.53%)
May 20, 2013 7.698 7.947 7.507 7.937 391,187 +0.17(+2.22%)
May 17, 2013 7.363 7.880 7.335 7.765 1,133,361 +0.39(+5.32%)
May 16, 2013 6.216 7.411 6.120 7.373 2,104,300 +1.16(+18.62%)
May 15, 2013 6.072 6.235 6.024 6.216 168,228 +0.33(+5.69%)
May 13, 2013 5.852 5.900 5.785 5.881 169,956 -0.02(-0.32%)
May 10, 2013 5.938 5.996 5.871 5.900 124,577 -0.06(-0.96%)
May 09, 2013 6.120 6.139 5.929 5.958 150,656 -0.16(-2.66%)
May 08, 2013 6.503 6.550 6.072 6.120 199,753 -0.33(-5.04%)
May 07, 2013 6.388 6.497 6.300 6.445 113,723 +0.04(+0.60%)
May 06, 2013 6.015 6.503 5.967 6.407 328,543 +0.46(+7.72%)
May 03, 2013 5.881 5.977 5.766 5.948 123,121 +0.18(+3.15%)
May 02, 2013 5.604 5.843 5.556 5.766 128,441 +0.16(+2.90%)
May 01, 2013 5.604 5.680 5.511 5.604 185,689 -0.04(-0.68%)
Apr 30, 2013 5.871 6.005 5.632 5.642 282,188 -0.27(-4.53%)
Apr 29, 2013 6.015 6.101 5.776 5.910 191,906 -0.10(-1.59%)
Apr 26, 2013 5.948 6.024 5.881 6.005 75,018 +0.09(+1.45%)
Apr 25, 2013 5.986 6.111 5.881 5.919 69,252 -0.02(-0.32%)
Apr 24, 2013 5.881 5.977 5.785 5.938 56,116 +0.05(+0.81%)
Apr 23, 2013 5.680 5.891 5.642 5.891 113,612 +0.24(+4.23%)
Apr 22, 2013 5.613 5.699 5.489 5.652 66,133 +0.00(+0.00%)
Apr 19, 2013 5.699 5.699 5.556 5.652 82,466 +0.00(+0.00%)
Apr 18, 2013 5.604 5.718 5.508 5.652 59,016 +0.11(+1.90%)
Apr 17, 2013 5.623 5.680 5.508 5.546 140,799 -0.12(-2.19%)
Apr 16, 2013 5.565 5.718 5.565 5.671 74,174 +0.11(+1.89%)
Apr 15, 2013 5.891 5.891 5.546 5.565 237,285 -0.37(-6.28%)
Apr 12, 2013 6.034 6.072 5.833 5.938 76,557 -0.11(-1.74%)
Apr 11, 2013 6.111 6.111 6.005 6.044 51,996 -0.04(-0.63%)
Apr 10, 2013 6.034 6.130 6.034 6.082 49,106 +0.10(+1.60%)
Apr 09, 2013 5.843 6.087 5.776 5.986 110,805 +0.18(+3.13%)
Apr 08, 2013 5.938 5.967 5.738 5.805 68,585 -0.13(-2.25%)
Apr 05, 2013 5.680 5.967 5.594 5.938 303,262 +0.15(+2.64%)
Apr 04, 2013 5.852 5.919 5.757 5.785 134,289 -0.08(-1.31%)
Apr 03, 2013 6.120 6.120 5.785 5.862 297,726 -0.27(-4.37%)
Apr 02, 2013 6.321 6.407 6.082 6.130 262,156 -0.12(-1.99%)
Apr 01, 2013 6.426 6.426 6.206 6.254 129,454 -0.16(-2.53%)
Mar 28, 2013 6.493 6.493 6.330 6.417 159,712 -0.03(-0.45%)
Mar 27, 2013 6.321 6.445 6.244 6.445 244,185 +0.12(+1.97%)
Mar 26, 2013 6.503 6.522 6.239 6.321 127,190 -0.16(-2.51%)
Mar 25, 2013 6.474 6.550 6.445 6.483 182,500 +0.06(+0.89%)
Mar 22, 2013 6.436 6.550 6.388 6.426 79,827 +0.03(+0.45%)
Mar 21, 2013 6.206 6.493 6.197 6.397 174,674 +0.13(+2.14%)
Mar 20, 2013 6.378 6.407 6.063 6.264 327,869 -0.06(-0.91%)
Mar 19, 2013 6.330 6.369 6.279 6.321 120,204 +0.02(+0.30%)
Mar 18, 2013 6.359 6.445 6.235 6.302 154,334 -0.19(-2.95%)
Mar 15, 2013 6.235 6.503 6.235 6.493 189,272 +0.22(+3.51%)
Mar 14, 2013 6.340 6.359 6.177 6.273 192,036 -0.07(-1.06%)
Mar 13, 2013 6.474 6.503 6.264 6.340 190,176 -0.15(-2.36%)
Mar 12, 2013 6.531 6.608 6.417 6.493 192,044 -0.02(-0.29%)
Mar 11, 2013 6.570 6.694 6.436 6.512 336,454 -0.12(-1.87%)
Mar 08, 2013 6.465 6.799 6.340 6.636 613,226 +0.25(+3.89%)
Mar 07, 2013 6.331 6.445 6.216 6.388 266,194 +0.11(+1.67%)
Mar 06, 2013 6.235 6.379 6.159 6.283 249,637 +0.04(+0.61%)
Mar 05, 2013 6.121 6.274 6.121 6.245 293,255 +0.15(+2.51%)
Mar 04, 2013 5.958 6.121 5.949 6.092 408,314 +0.12(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.